KissMeData/025900/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191300	1751355590	9700	9700	9700	9700	4467
3	20250311	191200	1751355590	9700	9700	9700	9700	0
4	20250311	191100	1751355590	9700	9700	9700	9700	0
5	20250311	191000	1751355590	9700	9700	9700	9700	0
6	20250311	190900	1751355590	9700	9700	9700	9700	0
7	20250311	190800	1751355590	9700	9700	9700	9700	0
8	20250311	190700	1751355590	9700	9700	9700	9700	0
9	20250311	190600	1751355590	9700	9700	9700	9700	0
10	20250311	190500	1751355590	9700	9700	9700	9700	0
11	20250311	190400	1751355590	9700	9700	9700	9700	0
12	20250311	190300	1751355590	9700	9700	9700	9700	0
13	20250311	190200	1751355590	9700	9700	9700	9700	0
14	20250311	190100	1751355590	9700	9700	9700	9700	0
15	20250311	190000	1751355590	9700	9700	9700	9700	0
16	20250311	185900	1751355590	9700	9700	9700	9700	0
17	20250311	185800	1751355590	9700	9700	9700	9700	0
18	20250311	185700	1751355590	9700	9700	9700	9700	0
19	20250311	185600	1751355590	9700	9700	9700	9700	0
20	20250311	185500	1751355590	9700	9700	9700	9700	0
21	20250311	185400	1751355590	9700	9700	9700	9700	0
22	20250311	185300	1751355590	9700	9700	9700	9700	0
23	20250311	185200	1751355590	9700	9700	9700	9700	0
24	20250311	185100	1751355590	9700	9700	9700	9700	0
25	20250311	185000	1751355590	9700	9700	9700	9700	0
26	20250311	184900	1751355590	9700	9700	9700	9700	0
27	20250311	184800	1751355590	9700	9700	9700	9700	0
28	20250311	184700	1751355590	9700	9700	9700	9700	0
29	20250311	184600	1751355590	9700	9700	9700	9700	0
30	20250311	184500	1751355590	9700	9700	9700	9700	0
31	20250311	184400	1751355590	9700	9700	9700	9700	0
32	20250311	184300	1751355590	9700	9700	9700	9700	4467
33	20250311	184200	1751355590	9700	9700	9700	9700	0
34	20250311	184100	1751355590	9700	9700	9700	9700	0
35	20250311	184000	1751355590	9700	9700	9700	9700	0
36	20250311	183900	1751355590	9700	9700	9700	9700	0
37	20250311	183800	1751355590	9700	9700	9700	9700	0
38	20250311	183700	1751355590	9700	9700	9700	9700	0
39	20250311	183600	1751355590	9700	9700	9700	9700	0
40	20250311	183500	1751355590	9700	9700	9700	9700	0
41	20250311	183400	1751355590	9700	9700	9700	9700	0
42	20250311	183300	1751355590	9700	9700	9700	9700	0
43	20250311	183200	1751355590	9700	9700	9700	9700	0
44	20250311	183100	1751355590	9700	9700	9700	9700	0
45	20250311	183000	1751355590	9700	9700	9700	9700	0
46	20250311	182900	1751355590	9700	9700	9700	9700	0
47	20250311	182800	1751355590	9700	9700	9700	9700	0
48	20250311	182700	1751355590	9700	9700	9700	9700	0
49	20250311	182600	1751355590	9700	9700	9700	9700	0
50	20250311	182500	1751355590	9700	9700	9700	9700	0
51	20250311	182400	1751355590	9700	9700	9700	9700	0
52	20250311	182300	1751355590	9700	9700	9700	9700	0
53	20250311	182200	1751355590	9700	9700	9700	9700	0
54	20250311	182100	1751355590	9700	9700	9700	9700	0
55	20250311	182000	1751355590	9700	9700	9700	9700	0
56	20250311	181900	1751355590	9700	9700	9700	9700	0
57	20250311	181800	1751355590	9700	9700	9700	9700	0
58	20250311	181700	1751355590	9700	9700	9700	9700	0
59	20250311	181600	1751355590	9700	9700	9700	9700	0
60	20250311	181500	1751355590	9700	9700	9700	9700	0
61	20250311	181400	1751355590	9700	9700	9700	9700	0
62	20250311	181300	1751355590	9700	9700	9700	9700	4467
63	20250311	181200	1751355590	9700	9700	9700	9700	0
64	20250311	181100	1751355590	9700	9700	9700	9700	0
65	20250311	181000	1751355590	9700	9700	9700	9700	0
66	20250311	180900	1751355590	9700	9700	9700	9700	0
67	20250311	180800	1751355590	9700	9700	9700	9700	0
68	20250311	180700	1751355590	9700	9700	9700	9700	0
69	20250311	180600	1751355590	9700	9700	9700	9700	0
70	20250311	180500	1751355590	9700	9700	9700	9700	0
71	20250311	180400	1751355590	9700	9700	9700	9700	0
72	20250311	180300	1751355590	9700	9700	9700	9700	0
73	20250311	180200	1751355590	9700	9700	9700	9700	0
74	20250311	180100	1751355590	9700	9700	9700	9700	0
75	20250311	180000	1751355590	9700	9700	9700	9700	0
76	20250311	175900	1751355590	9700	9700	9700	9700	0
77	20250311	175800	1751355590	9700	9700	9700	9700	0
78	20250311	175700	1751355590	9700	9700	9700	9700	0
79	20250311	175600	1751355590	9700	9700	9700	9700	0
80	20250311	175500	1751355590	9700	9700	9700	9700	0
81	20250311	175400	1751355590	9700	9700	9700	9700	0
82	20250311	175300	1751355590	9700	9700	9700	9700	0
83	20250311	175200	1751355590	9700	9700	9700	9700	0
84	20250311	175100	1751355590	9700	9700	9700	9700	0
85	20250311	175000	1751355590	9700	9700	9700	9700	0
86	20250311	174900	1751355590	9700	9700	9700	9700	0
87	20250311	174800	1751355590	9700	9700	9700	9700	0
88	20250311	174700	1751355590	9700	9700	9700	9700	0
89	20250311	174600	1751355590	9700	9700	9700	9700	0
90	20250311	174500	1751355590	9700	9700	9700	9700	0
91	20250311	174400	1751355590	9700	9700	9700	9700	0
92	20250311	174300	1751355590	9700	9700	9700	9700	4467
93	20250311	174200	1751355590	9700	9700	9700	9700	0
94	20250311	174100	1751355590	9700	9700	9700	9700	0
95	20250311	174000	1751355590	9700	9700	9700	9700	0
96	20250311	173900	1751355590	9700	9700	9700	9700	0
97	20250311	173800	1751355590	9700	9700	9700	9700	0
98	20250311	173700	1751355590	9700	9700	9700	9700	0
99	20250311	173600	1751355590	9700	9700	9700	9700	0
100	20250311	173500	1751355590	9700	9700	9700	9700	0
101	20250311	173400	1751355590	9700	9700	9700	9700	0
102	20250311	173300	1751355590	9700	9700	9700	9700	0
103	20250311	173200	1751355590	9700	9700	9700	9700	0
104	20250311	173100	1751355590	9700	9700	9700	9700	0
105	20250311	173000	1751355590	9700	9700	9700	9700	0
106	20250311	172900	1751355590	9700	9700	9700	9700	0
107	20250311	172800	1751355590	9700	9700	9700	9700	0
108	20250311	172700	1751355590	9700	9700	9700	9700	0
109	20250311	172600	1751355590	9700	9700	9700	9700	0
110	20250311	172500	1751355590	9700	9700	9700	9700	0
111	20250311	172400	1751355590	9700	9700	9700	9700	0
112	20250311	172300	1751355590	9700	9700	9700	9700	0
113	20250311	172200	1751355590	9700	9700	9700	9700	0
114	20250311	172100	1751355590	9700	9700	9700	9700	0
115	20250311	172000	1751355590	9700	9700	9700	9700	0
116	20250311	171900	1751355590	9700	9700	9700	9700	0
117	20250311	171800	1751355590	9700	9700	9700	9700	0
118	20250311	171700	1751355590	9700	9700	9700	9700	0
119	20250311	171600	1751355590	9700	9700	9700	9700	0
120	20250311	171500	1751355590	9700	9700	9700	9700	0
121	20250311	171400	1751355590	9700	9700	9700	9700	0
122	20250311	171300	1751355590	9700	9700	9700	9700	4467
123	20250311	171200	1751355590	9700	9700	9700	9700	0
124	20250311	171100	1751355590	9700	9700	9700	9700	0
125	20250311	171000	1751355590	9700	9700	9700	9700	0
126	20250311	170900	1751355590	9700	9700	9700	9700	0
127	20250311	170800	1751355590	9700	9700	9700	9700	0
128	20250311	170700	1751355590	9700	9700	9700	9700	0
129	20250311	170600	1751355590	9700	9700	9700	9700	0
130	20250311	170500	1751355590	9700	9700	9700	9700	0
131	20250311	170400	1751355590	9700	9700	9700	9700	0
132	20250311	170300	1751355590	9700	9700	9700	9700	0
133	20250311	170200	1751355590	9700	9700	9700	9700	0
134	20250311	170100	1751355590	9700	9700	9700	9700	0
135	20250311	170000	1751355590	9700	9700	9700	9700	0
136	20250311	165900	1751355590	9700	9700	9700	9700	0
137	20250311	165800	1751355590	9700	9700	9700	9700	0
138	20250311	165700	1751355590	9700	9700	9700	9700	0
139	20250311	165600	1751355590	9700	9700	9700	9700	0
140	20250311	165500	1751355590	9700	9700	9700	9700	0
141	20250311	165400	1751355590	9700	9700	9700	9700	0
142	20250311	165300	1751355590	9700	9700	9700	9700	0
143	20250311	165200	1751355590	9700	9700	9700	9700	0
144	20250311	165100	1751355590	9700	9700	9700	9700	0
145	20250311	165000	1751355590	9700	9700	9700	9700	0
146	20250311	164900	1751355590	9700	9700	9700	9700	0
147	20250311	164800	1751355590	9700	9700	9700	9700	0
148	20250311	164700	1751355590	9700	9700	9700	9700	0
149	20250311	164600	1751355590	9700	9700	9700	9700	0
150	20250311	164500	1751355590	9700	9700	9700	9700	0
151	20250311	164400	1751355590	9700	9700	9700	9700	0
152	20250311	164300	1751355590	9700	9700	9700	9700	4467
153	20250311	164200	1751355590	9700	9700	9700	9700	0
154	20250311	164100	1751355590	9700	9700	9700	9700	0
155	20250311	164000	1751355590	9700	9700	9700	9700	0
156	20250311	163900	1751355590	9700	9700	9700	9700	0
157	20250311	163800	1751355590	9700	9700	9700	9700	0
158	20250311	163700	1751355590	9700	9700	9700	9700	0
159	20250311	163600	1751355590	9700	9700	9700	9700	0
160	20250311	163500	1751355590	9700	9700	9700	9700	0
161	20250311	163400	1751355590	9700	9700	9700	9700	0
162	20250311	163300	1751355590	9700	9700	9700	9700	0
163	20250311	163200	1751355590	9700	9700	9700	9700	0
164	20250311	163100	1751355590	9700	9700	9700	9700	0
165	20250311	163000	1751355590	9700	9700	9700	9700	0
166	20250311	162900	1751355590	9700	9700	9700	9700	0
167	20250311	162800	1751355590	9700	9700	9700	9700	0
168	20250311	162700	1751355590	9700	9700	9700	9700	0
169	20250311	162600	1751355590	9700	9700	9700	9700	0
170	20250311	162500	1751355590	9700	9700	9700	9700	0
171	20250311	162400	1751355590	9700	9700	9700	9700	0
172	20250311	162300	1751355590	9700	9700	9700	9700	0
173	20250311	162200	1751355590	9700	9700	9700	9700	0
174	20250311	162100	1751355590	9700	9700	9700	9700	0
175	20250311	162000	1751355590	9700	9700	9700	9700	0
176	20250311	161900	1751355590	9700	9700	9700	9700	0
177	20250311	161800	1751355590	9700	9700	9700	9700	0
178	20250311	161700	1751355590	9700	9700	9700	9700	0
179	20250311	161600	1751355590	9700	9700	9700	9700	0
180	20250311	161500	1751355590	9700	9700	9700	9700	0
181	20250311	161400	1751355590	9700	9700	9700	9700	0
182	20250311	161300	1751355590	9700	9700	9700	9700	4467
183	20250311	161200	1751355590	9700	9700	9700	9700	0
184	20250311	161100	1751355590	9700	9700	9700	9700	0
185	20250311	161000	1751355590	9700	9700	9700	9700	0
186	20250311	160900	1751355590	9700	9700	9700	9700	0
187	20250311	160800	1751355590	9700	9700	9700	9700	0
188	20250311	160700	1751355590	9700	9700	9700	9700	0
189	20250311	160600	1751355590	9700	9700	9700	9700	0
190	20250311	160500	1751355590	9700	9700	9700	9700	0
191	20250311	160400	1751355590	9700	9700	9700	9700	0
192	20250311	160300	1751355590	9700	9700	9700	9700	0
193	20250311	160200	1751355590	9700	9700	9700	9700	0
194	20250311	160100	1751355590	9700	9700	9700	9700	0
195	20250311	160000	1751355590	9700	9700	9700	9700	0
196	20250311	155900	1751355590	9700	9700	9700	9700	0
197	20250311	155800	1751355590	9700	9700	9700	9700	0
198	20250311	155700	1751355590	9700	9700	9700	9700	0
199	20250311	155600	1751355590	9700	9700	9700	9700	0
200	20250311	155500	1751355590	9700	9700	9700	9700	0
201	20250311	155400	1751355590	9700	9700	9700	9700	0
202	20250311	155300	1751355590	9700	9700	9700	9700	0
203	20250311	155200	1751355590	9700	9700	9700	9700	0
204	20250311	155100	1751355590	9700	9700	9700	9700	0
205	20250311	155000	1751355590	9700	9700	9700	9700	0
206	20250311	154900	1751355590	9700	9700	9700	9700	0
207	20250311	154800	1751355590	9700	9700	9700	9700	0
208	20250311	154700	1751355590	9700	9700	9700	9700	0
209	20250311	154600	1751355590	9700	9700	9700	9700	0
210	20250311	154500	1751355590	9700	9700	9700	9700	0
211	20250311	154400	1751355590	9700	9700	9700	9700	0
212	20250311	154300	1751355590	9700	9700	9700	9700	4467
213	20250311	154200	1751355590	9700	9700	9700	9700	0
214	20250311	154100	1751355590	9700	9700	9700	9700	0
215	20250311	154000	1751355590	9700	9700	9700	9700	0
216	20250311	153900	1751355590	9700	9700	9700	9700	0
217	20250311	153800	1751355590	9700	9700	9700	9700	0
218	20250311	153700	1751355590	9700	9700	9700	9700	0
219	20250311	153600	1751355590	9700	9700	9700	9700	0
220	20250311	153500	1751355590	9700	9700	9700	9700	0
221	20250311	153400	1751355590	9700	9700	9700	9700	0
222	20250311	153300	1751355590	9700	9700	9700	9700	0
223	20250311	153200	1751355590	9700	9700	9700	9700	0
224	20250311	153100	1751355590	9700	9700	9700	9700	0
225	20250311	153000	1751355590	9700	9700	9700	9700	4467
226	20250311	152900	1708025690	9640	9640	9640	9640	0
227	20250311	152800	1708025690	9640	9640	9640	9640	0
228	20250311	152700	1708025690	9640	9640	9640	9640	0
229	20250311	152600	1708025690	9640	9640	9640	9640	0
230	20250311	152500	1708025690	9640	9640	9640	9640	0
231	20250311	152400	1708025690	9640	9640	9640	9640	0
232	20250311	152300	1708025690	9640	9640	9640	9640	0
233	20250311	152200	1708025690	9640	9640	9640	9640	0
234	20250311	152100	1708025690	9640	9640	9640	9640	0
235	20250311	152000	1708025690	9640	9640	9640	9640	0
236	20250311	151900	1708025690	9640	9640	9680	9630	1240
237	20250311	151800	1696063500	9660	9630	9660	9630	1345
238	20250311	151700	1683096930	9610	9620	9630	9610	1620
239	20250311	151600	1667518020	9620	9640	9640	9620	94
240	20250311	151500	1666612550	9640	9630	9640	9630	99
241	20250311	151400	1665659160	9620	9630	9630	9620	2862
242	20250311	151300	1638119680	9620	9630	9630	9620	863
243	20250311	151200	1629812150	9630	9630	9630	9630	132
244	20250311	151100	1628540990	9620	9630	9630	9620	1438
245	20250311	151000	1614696430	9640	9630	9640	9630	242
246	20250311	150900	1612365870	9630	9610	9640	9610	418
247	20250311	150800	1608342100	9610	9610	9610	9600	203
248	20250311	150700	1606391820	9610	9605	9610	9600	186
249	20250311	150600	1604605710	9610	9610	9610	9600	201
250	20250311	150500	1602674590	9600	9620	9620	9600	59
251	20250311	150400	1602107930	9620	9600	9620	9600	134
252	20250311	150300	1600820490	9600	9600	9610	9600	124
253	20250311	150200	1599630080	9600	9600	9600	9600	68
254	20250311	150100	1598977280	9610	9630	9630	9610	138
255	20250311	150000	1597650900	9610	9610	9620	9600	274
256	20250311	145900	1595017560	9600	9610	9610	9600	883
257	20250311	145800	1586539370	9610	9610	9610	9610	50
258	20250311	145700	1586058870	9610	9610	9610	9610	69
259	20250311	145600	1585395780	9610	9610	9610	9610	61
260	20250311	145500	1584809570	9610	9630	9630	9610	1177
261	20250311	145400	1573488580	9630	9620	9630	9610	235
262	20250311	145300	1571227370	9620	9610	9620	9610	109
263	20250311	145200	1570179820	9620	9610	9630	9610	151
264	20250311	145100	1568728490	9600	9600	9610	9590	140
265	20250311	145000	1567384020	9600	9610	9610	9600	161
266	20250311	144900	1565837640	9590	9590	9590	9590	341
267	20250311	144800	1562567450	9600	9590	9600	9590	356
268	20250311	144700	1559151290	9590	9610	9610	9590	146
269	20250311	144600	1557749370	9590	9590	9590	9590	75
270	20250311	144500	1557030120	9590	9600	9600	9590	56
271	20250311	144400	1556492860	9580	9580	9610	9580	239
272	20250311	144300	1554201820	9580	9600	9600	9580	108
273	20250311	144200	1553165700	9600	9580	9600	9580	253
274	20250311	144100	1550737400	9580	9590	9590	9580	316
275	20250311	144000	1547707320	9590	9620	9620	9590	321
276	20250311	143900	1544628420	9590	9620	9620	9590	93
277	20250311	143800	1543735020	9620	9590	9620	9580	82
278	20250311	143700	1542948800	9590	9620	9620	9590	369
279	20250311	143600	1539409160	9620	9610	9620	9600	154
280	20250311	143500	1537928550	9610	9590	9610	9590	61
281	20250311	143400	1537342700	9590	9610	9610	9590	14
282	20250311	143300	1537208420	9590	9610	9610	9590	21
283	20250311	143200	1537006810	9590	9590	9590	9590	36
284	20250311	143100	1536661570	9590	9600	9610	9590	37
285	20250311	143000	1536306670	9600	9600	9600	9590	34
286	20250311	142900	1535980500	9590	9600	9600	9590	80
287	20250311	142800	1535212750	9590	9600	9600	9590	155
288	20250311	142700	1533724800	9600	9600	9600	9600	29
289	20250311	142600	1533446400	9600	9600	9600	9600	38
290	20250311	142500	1533081600	9580	9580	9600	9580	159
291	20250311	142400	1531556580	9580	9580	9580	9580	26
292	20250311	142300	1531307500	9580	9580	9580	9580	11
293	20250311	142200	1531202120	9590	9590	9590	9590	50
294	20250311	142100	1530722620	9580	9580	9580	9580	24
295	20250311	142000	1530492700	9630	9610	9630	9570	117
296	20250311	141900	1529369350	9570	9560	9580	9560	432
297	20250311	141800	1525232330	9570	9560	9570	9560	143
298	20250311	141700	1523865050	9560	9570	9570	9560	390
299	20250311	141600	1520136100	9570	9580	9580	9560	206
300	20250311	141500	1518166090	9580	9580	9590	9570	3642
301	20250311	141400	1483307320	9580	9580	9580	9570	274
302	20250311	141300	1480682700	9580	9580	9580	9570	102
303	20250311	141200	1479706270	9580	9570	9580	9570	261
304	20250311	141100	1477208320	9570	9570	9580	9570	75
305	20250311	141000	1476490290	9570	9570	9570	9570	56
306	20250311	140900	1475954370	9580	9590	9590	9580	357
307	20250311	140800	1472531810	9590	9620	9620	9590	1297
308	20250311	140700	1460065370	9640	9610	9640	9610	67
309	20250311	140600	1459421470	9610	9600	9610	9600	85
310	20250311	140500	1458604640	9600	9610	9610	9600	262
311	20250311	140400	1456087150	9610	9620	9620	9610	60
312	20250311	140300	1455510460	9620	9620	9620	9620	51
313	20250311	140200	1455019840	9640	9610	9640	9610	19
314	20250311	140100	1454837190	9610	9620	9620	9610	30
315	20250311	140000	1454548730	9610	9610	9610	9610	17
316	20250311	135900	1454385360	9620	9620	9620	9620	53
317	20250311	135800	1453875500	9620	9620	9620	9620	34
318	20250311	135700	1453548420	9620	9640	9640	9620	477
319	20250311	135600	1448959620	9620	9620	9620	9620	119
320	20250311	135500	1447814840	9620	9650	9650	9620	13
321	20250311	135400	1447689750	9630	9630	9630	9630	149
322	20250311	135300	1446254880	9630	9620	9630	9620	94
323	20250311	135200	1445349840	9620	9620	9620	9620	24
324	20250311	135100	1445118960	9620	9660	9660	9620	1658
325	20250311	135000	1429132200	9650	9660	9660	9650	97
326	20250311	134900	1428195580	9650	9650	9660	9650	99
327	20250311	134800	1427239410	9660	9670	9670	9660	2966
328	20250311	134700	1398559920	9670	9670	9670	9670	560
329	20250311	134600	1393144720	9680	9670	9680	9670	100
330	20250311	134500	1392177410	9670	9670	9670	9670	39
331	20250311	134400	1391800280	9670	9670	9680	9670	503
332	20250311	134300	1386935850	9680	9680	9680	9670	160
333	20250311	134200	1385387440	9680	9680	9680	9670	53
334	20250311	134100	1384874600	9690	9690	9700	9690	1990
335	20250311	134000	1365591490	9690	9680	9690	9670	437
336	20250311	133900	1361360240	9670	9650	9670	9650	172
337	20250311	133800	1359697340	9660	9650	9660	9650	88
338	20250311	133700	1358848040	9640	9640	9640	9640	78
339	20250311	133600	1358096120	9640	9630	9640	9630	83
340	20250311	133500	1357296290	9630	9630	9630	9630	104
341	20250311	133400	1356294770	9630	9660	9670	9630	625
342	20250311	133300	1350258080	9620	9630	9630	9620	61
343	20250311	133200	1349670990	9620	9630	9630	9620	110
344	20250311	133100	1348611990	9620	9620	9620	9620	31
345	20250311	133000	1348313770	9620	9630	9630	9620	31
346	20250311	132900	1348015430	9620	9650	9650	9620	29
347	20250311	132800	1347736090	9620	9620	9620	9620	37
348	20250311	132700	1347380150	9620	9640	9640	9620	226
349	20250311	132600	1345205830	9650	9620	9650	9610	2712
350	20250311	132500	1319045640	9640	9630	9640	9610	238
351	20250311	132400	1316752110	9600	9600	9600	9600	37
352	20250311	132300	1316396910	9600	9620	9630	9600	1334
353	20250311	132200	1303557260	9600	9590	9620	9580	465
354	20250311	132100	1299098030	9590	9590	9590	9590	57
355	20250311	132000	1298551400	9590	9590	9590	9590	18
356	20250311	131900	1298378780	9590	9570	9620	9570	2235
357	20250311	131800	1276891640	9590	9600	9600	9570	355
358	20250311	131700	1273484200	9560	9575	9590	9560	872
359	20250311	131600	1265130330	9560	9580	9580	9560	24
360	20250311	131500	1264900710	9560	9570	9570	9560	28
361	20250311	131400	1264633020	9590	9560	9590	9560	65
362	20250311	131300	1264011590	9560	9560	9560	9560	170
363	20250311	131200	1262386390	9560	9560	9560	9560	53
364	20250311	131100	1261879710	9580	9590	9590	9560	44
365	20250311	131000	1261458570	9590	9570	9590	9560	153
366	20250311	130900	1259994530	9560	9560	9560	9560	591
367	20250311	130800	1254344570	9560	9560	9580	9560	107
368	20250311	130700	1253320390	9570	9560	9570	9560	1124
369	20250311	130600	1242564030	9560	9550	9560	9550	57
370	20250311	130500	1242019640	9570	9560	9570	9550	144
371	20250311	130400	1240642990	9560	9550	9560	9550	116
372	20250311	130300	1239534140	9560	9550	9560	9550	16
373	20250311	130200	1239381320	9550	9540	9550	9540	122
374	20250311	130100	1238216300	9550	9570	9570	9540	260
375	20250311	130000	1235735010	9570	9560	9570	9550	227
376	20250311	125900	1233565160	9550	9550	9550	9550	15
377	20250311	125800	1233421910	9550	9560	9560	9550	700
378	20250311	125700	1226735710	9560	9560	9560	9560	23
379	20250311	125600	1226515830	9580	9580	9580	9560	88
380	20250311	125500	1225673310	9550	9570	9570	9550	124
381	20250311	125400	1224487090	9550	9560	9560	9550	17
382	20250311	125300	1224324720	9560	9540	9560	9540	309
383	20250311	125200	1221372920	9540	9550	9550	9540	1224
384	20250311	125100	1209683890	9550	9550	9550	9550	10
385	20250311	125000	1209588390	9550	9580	9580	9550	3771
386	20250311	124900	1173540040	9580	9590	9590	9580	95
387	20250311	124800	1172629040	9600	9620	9620	9600	25
388	20250311	124700	1172388980	9600	9600	9600	9600	23
389	20250311	124600	1172168180	9600	9600	9600	9600	0
390	20250311	124500	1172168180	9600	9600	9600	9600	7
391	20250311	124400	1172100980	9580	9620	9620	9580	8
392	20250311	124300	1172024300	9590	9590	9590	9570	260
393	20250311	124200	1169531430	9570	9620	9620	9570	2045
394	20250311	124100	1149877310	9580	9580	9580	9580	15
395	20250311	124000	1149733610	9580	9620	9620	9580	2191
396	20250311	123900	1128701250	9600	9600	9600	9600	60
397	20250311	123800	1128125250	9610	9610	9610	9600	231
398	20250311	123700	1125906100	9610	9620	9620	9610	171
399	20250311	123600	1124262730	9610	9610	9610	9610	0
400	20250311	123500	1124262730	9610	9600	9610	9600	26
401	20250311	123400	1124013020	9600	9600	9600	9600	40
402	20250311	123300	1123629020	9560	9590	9590	9560	1253
403	20250311	123200	1111631810	9600	9590	9610	9590	125
404	20250311	123100	1110431560	9590	9590	9590	9590	0
405	20250311	123000	1110431560	9590	9590	9590	9590	0
406	20250311	122900	1110431560	9590	9600	9600	9590	47
407	20250311	122800	1109980620	9580	9580	9580	9580	20
408	20250311	122700	1109789020	9580	9580	9580	9580	347
409	20250311	122600	1106464760	9580	9580	9580	9580	0
410	20250311	122500	1106464760	9580	9580	9580	9580	143
411	20250311	122400	1105094820	9600	9630	9630	9580	253
412	20250311	122300	1102665010	9620	9620	9620	9620	0
413	20250311	122200	1102665010	9620	9620	9620	9620	110
414	20250311	122100	1101606810	9600	9610	9640	9600	552
415	20250311	122000	1096298660	9600	9610	9610	9600	61
416	20250311	121900	1095712560	9610	9580	9610	9580	22
417	20250311	121800	1095501170	9590	9600	9600	9590	341
418	20250311	121700	1092227880	9600	9580	9600	9570	44
419	20250311	121600	1091806410	9570	9600	9600	9570	488
420	20250311	121500	1087128970	9600	9600	9620	9590	291
421	20250311	121400	1084333880	9590	9620	9620	9590	2178
422	20250311	121300	1063417820	9640	9640	9640	9640	177
423	20250311	121200	1061711540	9620	9620	9620	9620	0
424	20250311	121100	1061711540	9620	9620	9620	9620	0
425	20250311	121000	1061711540	9620	9640	9640	9620	92
426	20250311	120900	1060825810	9630	9630	9630	9630	9
427	20250311	120800	1060739140	9630	9630	9630	9630	47
428	20250311	120700	1060286530	9630	9640	9640	9620	231
429	20250311	120600	1058060040	9640	9640	9640	9620	670
430	20250311	120500	1051602920	9630	9630	9640	9630	33
431	20250311	120400	1051285090	9620	9620	9620	9620	0
432	20250311	120300	1051285090	9620	9630	9630	9620	7
433	20250311	120200	1051217730	9620	9620	9620	9620	23
434	20250311	120100	1050996470	9630	9620	9630	9620	14
435	20250311	120000	1050861760	9640	9640	9640	9620	217
436	20250311	115900	1048770100	9640	9640	9640	9640	79
437	20250311	115800	1048008540	9600	9620	9620	9600	1082
438	20250311	115700	1037608600	9620	9630	9630	9620	139
439	20250311	115600	1036271290	9620	9620	9620	9620	54
440	20250311	115500	1035751810	9610	9610	9610	9610	110
441	20250311	115400	1034694710	9640	9610	9650	9610	29
442	20250311	115300	1034415170	9610	9610	9620	9610	121
443	20250311	115200	1033251580	9610	9610	9610	9610	134
444	20250311	115100	1031963840	9610	9610	9610	9610	296
445	20250311	115000	1029119280	9610	9610	9610	9610	0
446	20250311	114900	1029119280	9610	9610	9610	9610	87
447	20250311	114800	1028283210	9610	9610	9610	9610	20
448	20250311	114700	1028091010	9610	9610	9620	9610	86
449	20250311	114600	1027264350	9610	9620	9620	9610	869
450	20250311	114500	1018905140	9620	9620	9650	9620	412
451	20250311	114400	1014941640	9620	9620	9620	9620	25
452	20250311	114300	1014701140	9650	9650	9650	9650	0
453	20250311	114200	1014701140	9650	9650	9650	9650	2
454	20250311	114100	1014681840	9640	9640	9640	9640	2
455	20250311	114000	1014662560	9650	9640	9650	9620	183
456	20250311	113900	1012898610	9640	9640	9640	9640	3
457	20250311	113800	1012869690	9640	9640	9640	9640	0
458	20250311	113700	1012869690	9640	9640	9640	9640	104
459	20250311	113600	1011867130	9640	9640	9640	9640	0
460	20250311	113500	1011867130	9640	9640	9640	9600	392
461	20250311	113400	1008093540	9640	9620	9640	9600	53
462	20250311	113300	1007584480	9620	9610	9620	9610	112
463	20250311	113200	1006508150	9610	9600	9610	9590	456
464	20250311	113100	1002133870	9600	9600	9600	9590	342
465	20250311	113000	998851040	9600	9600	9600	9600	104
466	20250311	112900	997852640	9620	9620	9620	9620	3
467	20250311	112800	997823780	9600	9620	9620	9600	17
468	20250311	112700	997660560	9600	9610	9620	9600	674
469	20250311	112600	991189390	9620	9590	9620	9590	15
470	20250311	112500	991045180	9590	9590	9590	9590	21
471	20250311	112400	990843790	9620	9620	9620	9620	44
472	20250311	112300	990420510	9620	9620	9620	9620	0
473	20250311	112200	990420510	9620	9620	9620	9570	33
474	20250311	112100	990104600	9610	9580	9640	9570	75
475	20250311	112000	989384930	9580	9570	9580	9570	466
476	20250311	111900	984925300	9570	9560	9570	9540	300
477	20250311	111800	982058610	9560	9560	9560	9540	43
478	20250311	111700	981648060	9560	9550	9560	9530	31
479	20250311	111600	981352520	9560	9550	9560	9520	170
480	20250311	111500	979732100	9530	9530	9550	9530	29
481	20250311	111400	979455710	9530	9530	9530	9530	219
482	20250311	111300	977368640	9530	9550	9560	9530	211
483	20250311	111200	975353130	9560	9540	9560	9530	36
484	20250311	111100	975009900	9540	9530	9540	9520	252
485	20250311	111000	972608590	9530	9520	9530	9510	34
486	20250311	110900	972284990	9520	9520	9520	9520	205
487	20250311	110800	970333390	9540	9520	9540	9520	81
488	20250311	110700	969561130	9520	9520	9530	9510	188
489	20250311	110600	967771350	9520	9520	9520	9510	91
490	20250311	110500	966905250	9520	9510	9520	9510	417
491	20250311	110400	962939210	9510	9510	9510	9510	221
492	20250311	110300	960837500	9510	9510	9520	9510	53
493	20250311	110200	960333240	9510	9520	9520	9510	171
494	20250311	110100	958705990	9520	9510	9520	9510	28
495	20250311	110000	958439700	9510	9510	9510	9510	32
496	20250311	105900	958135380	9510	9510	9510	9510	62
497	20250311	105800	957545760	9510	9520	9520	9510	574
498	20250311	105700	952086730	9510	9510	9510	9510	50
499	20250311	105600	951611230	9510	9510	9520	9510	181
500	20250311	105500	949888460	9520	9530	9560	9510	47
501	20250311	105400	949441060	9510	9510	9510	9510	59
502	20250311	105300	948879970	9510	9520	9520	9510	67
503	20250311	105200	948242520	9520	9510	9520	9510	108
504	20250311	105100	947215030	9510	9540	9540	9510	385
505	20250311	105000	943552810	9520	9520	9520	9520	44
506	20250311	104900	943133930	9520	9530	9530	9520	205
507	20250311	104800	941180540	9510	9510	9510	9510	45
508	20250311	104700	940752590	9530	9530	9530	9530	230
509	20250311	104600	938560690	9530	9560	9560	9530	73
510	20250311	104500	937864910	9550	9550	9550	9530	275
511	20250311	104400	935239450	9530	9550	9560	9500	4452
512	20250311	104300	892776310	9530	9530	9530	9520	187
513	20250311	104200	890994400	9530	9530	9540	9520	613
514	20250311	104100	885149600	9520	9510	9530	9510	812
515	20250311	104000	877418450	9510	9490	9510	9490	316
516	20250311	103900	874416310	9490	9490	9490	9490	0
517	20250311	103800	874416310	9490	9500	9500	9480	129
518	20250311	103700	873192270	9480	9470	9480	9470	318
519	20250311	103600	870180800	9470	9500	9500	9470	4
520	20250311	103500	870142860	9470	9470	9470	9460	169
521	20250311	103400	868542670	9470	9480	9480	9470	64
522	20250311	103300	867936050	9460	9480	9480	9460	375
523	20250311	103200	864384800	9460	9500	9500	9460	885
524	20250311	103100	856008110	9500	9480	9500	9480	26
525	20250311	103000	855761530	9460	9450	9480	9450	212
526	20250311	102900	853756830	9460	9460	9460	9460	430
527	20250311	102800	849689030	9460	9460	9470	9460	150
528	20250311	102700	848269730	9450	9460	9460	9450	553
529	20250311	102600	843042390	9460	9460	9460	9460	277
530	20250311	102500	840421970	9460	9470	9470	9460	714
531	20250311	102400	833661510	9460	9490	9490	9460	199
532	20250311	102300	831774580	9500	9500	9500	9490	27
533	20250311	102200	831518230	9500	9450	9510	9450	203
534	20250311	102100	829596020	9450	9450	9470	9450	359
535	20250311	102000	826203370	9450	9450	9460	9450	1170
536	20250311	101900	815136210	9450	9450	9460	9450	3344
537	20250311	101800	783535380	9460	9455	9460	9455	126
538	20250311	101700	782343995	9455	9460	9460	9455	184
539	20250311	101600	780603425	9460	9460	9465	9460	1066
540	20250311	101500	770519060	9465	9490	9490	9460	1795
541	20250311	101400	753516200	9490	9500	9500	9490	1609
542	20250311	101300	738234280	9500	9510	9510	9500	733
543	20250311	101200	731266760	9510	9510	9510	9510	112
544	20250311	101100	730201640	9510	9520	9520	9510	866
545	20250311	101000	721963970	9510	9520	9530	9510	232
546	20250311	100900	719755630	9510	9520	9530	9510	932
547	20250311	100800	710885450	9520	9520	9520	9520	377
548	20250311	100700	707296410	9520	9540	9540	9520	665
549	20250311	100600	700961900	9540	9540	9540	9540	3
550	20250311	100500	700933280	9530	9530	9530	9530	273
551	20250311	100400	698331590	9540	9560	9560	9530	49
552	20250311	100300	697864270	9560	9560	9560	9560	25
553	20250311	100200	697625270	9560	9550	9570	9530	1031
554	20250311	100100	687785810	9560	9570	9570	9560	102
555	20250311	100000	686809680	9570	9570	9570	9570	317
556	20250311	095900	683775990	9570	9550	9570	9550	377
557	20250311	095800	680173360	9560	9560	9560	9560	67
558	20250311	095700	679532840	9550	9560	9560	9550	116
559	20250311	095600	678424045	9560	9560	9560	9560	8
560	20250311	095500	678347565	9575	9560	9575	9540	1705
561	20250311	095400	662076940	9560	9560	9560	9560	49
562	20250311	095300	661608500	9560	9560	9560	9560	24
563	20250311	095200	661379060	9560	9550	9560	9540	923
564	20250311	095100	652557070	9550	9580	9580	9550	1759
565	20250311	095000	635732240	9580	9590	9590	9580	507
566	20250311	094900	630870650	9600	9590	9630	9590	85
567	20250311	094800	630054570	9600	9620	9620	9600	265
568	20250311	094700	627509390	9620	9620	9620	9620	100
569	20250311	094600	626547390	9610	9615	9615	9610	423
570	20250311	094500	622482270	9610	9640	9640	9610	168
571	20250311	094400	620863850	9650	9620	9670	9620	1078
572	20250311	094300	610447880	9620	9650	9650	9610	460
573	20250311	094200	606020450	9650	9630	9650	9610	68
574	20250311	094100	605365510	9610	9640	9650	9610	44
575	20250311	094000	604941830	9620	9640	9650	9620	167
576	20250311	093900	603332830	9630	9600	9630	9590	173
577	20250311	093800	601669930	9610	9610	9610	9610	905
578	20250311	093700	592972880	9590	9610	9610	9590	208
579	20250311	093600	590976720	9620	9590	9620	9590	1171
580	20250311	093500	579746340	9590	9610	9610	9590	923
581	20250311	093400	570887760	9610	9630	9630	9610	611
582	20250311	093300	565010820	9640	9630	9640	9600	2094
583	20250311	093200	544895740	9640	9630	9640	9630	151
584	20250311	093100	543440850	9600	9620	9660	9600	1533
585	20250311	093000	528699050	9630	9650	9660	9610	749
586	20250311	092900	521484490	9620	9600	9620	9600	1196
587	20250311	092800	509978990	9620	9620	9620	9610	1732
588	20250311	092700	493322890	9650	9640	9650	9610	477
589	20250311	092600	488732240	9640	9610	9650	9610	92
590	20250311	092500	487846990	9610	9590	9620	9590	2299
591	20250311	092400	465768350	9600	9630	9630	9600	1378
592	20250311	092300	452530800	9620	9640	9650	9620	122
593	20250311	092200	451355190	9640	9660	9660	9640	159
594	20250311	092100	449821010	9660	9660	9660	9660	65
595	20250311	092000	449193110	9660	9660	9660	9650	50
596	20250311	091900	448710350	9660	9670	9700	9660	577
597	20250311	091800	443133540	9690	9630	9690	9610	1591
598	20250311	091700	427782840	9630	9620	9630	9620	186
599	20250311	091600	425992720	9630	9630	9630	9630	124
600	20250311	091500	424798600	9620	9630	9630	9610	67
601	20250311	091400	424154050	9620	9620	9620	9620	30
602	20250311	091300	423865450	9630	9650	9650	9630	87
603	20250311	091200	423026970	9660	9580	9660	9580	1143
604	20250311	091100	412048920	9590	9630	9630	9590	290
605	20250311	091000	409261800	9630	9620	9670	9620	1723
606	20250311	090900	392642900	9600	9600	9600	9600	230
607	20250311	090800	390434900	9640	9640	9640	9600	395
608	20250311	090700	386638820	9600	9610	9650	9600	366
609	20250311	090600	383121380	9650	9610	9650	9600	3726
610	20250311	090500	347326320	9600	9580	9600	9560	5118
611	20250311	090400	298229660	9580	9560	9600	9560	1606
612	20250311	090300	282841250	9570	9530	9580	9510	646
613	20250311	090200	276681940	9500	9530	9540	9500	2190
614	20250311	090100	255824760	9530	9620	9620	9420	16248
615	20250311	090000	101595060	9560	9650	9650	9510	10570